Avsalt Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.179	0.181	0.166	0.166	166.15	521
2022-11-24	0.175	0.175	0.160	0.175	175.38	1,262
2022-11-23	0.175	0.175	0.174	0.175	175.38	195
2022-11-22	0.174	0.174	0.163	0.172	171.69	96
2022-11-21	0.175	0.175	0.160	0.174	174.15	448
2022-11-18	0.175	0.182	0.166	0.175	175.38	342
2022-11-17	0.183	0.183	0.166	0.175	174.76	151
2022-11-16	0.182	0.185	0.172	0.183	183.38	207
2022-11-15	0.169	0.193	0.163	0.182	181.53	692
2022-11-14	0.214	0.214	0.169	0.185	184.61	417
2022-11-11	0.288	0.288	0.188	0.215	215.38	1,127
2022-11-10	0.240	0.240	0.185	0.194	193.84	1,165
2022-11-09	0.252	0.261	0.240	0.240	239.99	102
2022-11-08	0.255	0.270	0.252	0.252	252.30	148
2022-11-07	0.305	0.308	0.270	0.270	270.15	184
2022-11-04	0.305	0.305	0.292	0.305	304.61	12
2022-11-03	0.302	0.305	0.302	0.305	304.61	108
2022-11-02	0.303	0.308	0.301	0.301	300.91	67
2022-11-01	0.288	0.302	0.288	0.292	292.30	46
2022-10-31	0.355	0.355	0.271	0.271	270.76	453
2022-10-28	0.369	0.369	0.348	0.352	352.30	87
2022-10-27	0.351	0.351	0.351	0.351	350.76	4
2022-10-26	0.354	0.354	0.351	0.351	350.76	17
2022-10-25	0.339	0.425	0.339	0.352	352.30	161
2022-10-24	0.339	0.345	0.325	0.339	338.45	65
2022-10-21	0.363	0.363	0.339	0.339	338.45	79
2022-10-20	0.363	0.369	0.328	0.369	369.22	432
2022-10-19	0.354	0.363	0.354	0.363	363.07	59
2022-10-18	0.379	0.379	0.337	0.354	353.84	166
2022-10-17	0.377	0.377	0.369	0.377	376.91	57
2022-10-14	0.377	0.379	0.357	0.379	378.45	77
2022-10-13	0.382	0.382	0.382	0.382	381.53	1
2022-10-12	0.385	0.385	0.375	0.379	378.45	64
2022-10-11	0.398	0.398	0.369	0.385	384.60	87
2022-10-10	0.379	0.388	0.354	0.375	375.37	165
2022-10-07	0.377	0.388	0.377	0.377	376.91	8
2022-10-06	0.375	0.385	0.369	0.385	384.60	91
2022-10-05	0.394	0.394	0.375	0.375	375.37	19
2022-10-04	0.412	0.412	0.394	0.394	393.83	31
2022-10-03	0.412	0.412	0.385	0.400	399.99	92
2022-09-30	0.425	0.437	0.412	0.412	412.30	38
2022-09-29	0.412	0.425	0.406	0.412	412.30	48
2022-09-28	0.346	0.460	0.346	0.388	387.68	143
2022-09-27	0.348	0.360	0.348	0.351	350.76	54
2022-09-26	0.403	0.415	0.315	0.365	364.60	132
2022-09-23	0.425	0.425	0.398	0.415	415.37	93
2022-09-22	0.491	0.491	0.410	0.410	410.24	88
2022-09-21	0.522	0.550	0.476	0.489	489.02	130
2022-09-20	0.601	0.633	0.482	0.511	511.32	216
2022-09-19	0.832	0.832	0.566	0.593	593.07	286
2022-09-16	0.954	0.954	0.951	0.951	951.29	10
2022-09-15	0.951	0.954	0.907	0.954	954.26	14
2022-09-14	0.960	0.993	0.948	0.951	951.29	82
2022-09-13	1.014	1.014	0.981	1.014	1,013.72	7
2022-09-12	1.014	1.070	1.011	1.011	1,010.75	7
2022-09-09	1.041	1.073	0.951	1.041	1,040.48	96
2022-09-08	1.073	1.073	1.070	1.070	1,070.20	9
2022-09-07	1.070	1.070	1.011	1.070	1,070.20	4
2022-09-06	1.011	1.055	1.011	1.055	1,055.34	34
2022-09-05	1.046	1.046	0.987	1.041	1,040.48	40

← NewerPage 17 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.